Seko S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	6.400	6.450	6.300	6.450	5.013	84
2022-08-12	6.450	6.450	6.400	6.450	5.013	470
2022-08-11	6.200	6.200	6.200	6.200	4.819	82
2022-08-10	6.200	6.200	6.200	6.200	4.819	1,164
2022-08-09	6.150	6.200	6.150	6.200	4.819	145
2022-08-08	6.150	6.150	6.150	6.150	4.780	33
2022-08-05	6.400	6.450	6.150	6.150	4.780	1,739
2022-08-01	6.400	6.400	6.300	6.300	4.896	9
2022-07-29	6.250	6.250	6.250	6.250	4.858	1,100
2022-07-28	6.200	6.200	6.200	6.200	4.819	418
2022-07-27	6.200	6.200	6.200	6.200	4.819	600
2022-07-26	6.250	6.250	6.200	6.200	4.819	2,203
2022-07-21	6.300	6.350	6.300	6.350	4.935	411
2022-07-20	6.300	6.350	6.250	6.350	4.935	947
2022-07-19	6.500	6.500	6.400	6.400	4.974	329
2022-07-18	6.500	6.500	6.500	6.500	5.052	100
2022-07-15	6.450	6.450	6.450	6.450	5.013	100
2022-07-14	6.600	6.600	6.400	6.400	4.974	1,071
2022-07-13	6.850	6.850	6.400	6.400	4.974	1,791
2022-07-12	6.850	6.900	6.850	6.900	5.363	1,501
2022-07-08	6.900	7.000	6.800	6.850	5.324	596
2022-07-07	7.000	7.000	7.000	7.000	5.441	362
2022-07-04	7.000	7.000	7.000	7.000	5.441	72
2022-07-01	7.000	7.000	7.000	7.000	5.441	80
2022-06-30	7.100	7.100	7.000	7.000	5.441	205
2022-06-28	7.100	7.100	7.100	7.100	5.518	20
2022-06-27	6.850	7.000	6.850	7.000	5.441	31
2022-06-24	6.900	6.900	6.850	6.850	5.324	150
2022-06-23	7.000	7.000	6.850	6.850	5.324	251
2022-06-22	7.050	7.050	7.000	7.000	5.441	35,451
2022-06-21	7.100	7.100	6.850	6.850	5.324	218
2022-06-17	7.150	7.150	7.150	7.150	5.557	373
2022-06-15	6.900	6.900	6.900	6.900	5.363	300
2022-06-14	6.950	6.950	6.950	6.950	5.402	2,050
2022-06-13	6.950	6.950	6.950	6.950	5.402	340
2022-06-10	7.100	7.100	7.050	7.050	5.479	700
2022-06-09	7.050	7.100	7.050	7.100	5.518	110
2022-06-08	7.050	7.050	7.000	7.050	5.479	1,121
2022-06-06	7.100	7.100	7.100	7.100	5.518	755
2022-06-03	7.100	7.300	7.100	7.300	5.674	765
2022-06-02	7.300	7.300	7.300	7.300	5.674	130
2022-06-01	7.300	7.300	7.300	7.300	5.674	585
2022-05-31	7.300	7.300	7.300	7.300	5.674	12
2022-05-27	7.050	7.300	7.050	7.300	5.674	1,050
2022-05-26	7.100	7.150	7.000	7.050	5.479	1,530
2022-05-24	7.150	7.200	7.050	7.050	5.479	1,160
2022-05-23	7.700	7.700	7.450	7.450	5.790	1,100
2022-05-19	7.950	7.950	7.700	7.700	5.985	1,040
2022-05-18	8.000	8.000	7.750	7.750	6.023	190
2022-05-17	7.500	7.950	7.250	7.950	6.179	5,295
2022-05-16	7.350	7.600	7.000	7.600	5.907	532
2022-05-13	7.350	7.350	7.350	7.350	5.713	150
2022-05-12	7.350	7.350	7.000	7.300	5.674	516
2022-05-11	7.200	7.350	7.100	7.350	5.713	240
2022-05-10	7.050	7.050	7.050	7.050	5.479	376
2022-05-09	7.550	7.550	7.100	7.200	5.596	1,863
2022-05-06	7.950	7.950	7.550	7.550	5.868	872
2022-05-05	8.000	8.000	8.000	8.000	6.218	63
2022-05-04	8.000	8.000	8.000	8.000	6.218	50
2022-05-02	8.000	8.000	7.950	7.950	6.179	203

← NewerPage 18 of 20 · 1,187 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-22	0.7400 PLN
2025-06-18	0.7100 PLN
2024-05-17	1.0000 PLN
2023-06-29	0.3300 PLN
2021-08-09	0.3400 PLN
2020-09-02	0.4500 PLN
2019-06-03	0.6600 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.